Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 0.763434463613 | 100.86 | 106.95 | 99.945 | 1051255 | 103.81358691 | CS |
| 4 | 14.59 | 16.7624080882 | 87.04 | 106.95 | 84.6 | 742092 | 96.22117753 | CS |
| 12 | 3.15 | 3.19861900894 | 98.48 | 106.95 | 84 | 621258 | 91.82846288 | CS |
| 26 | -7.42 | -6.80421824851 | 109.05 | 115 | 84 | 681971 | 95.15614583 | CS |
| 52 | 8.41 | 9.02166916971 | 93.22 | 115 | 84 | 718910 | 97.64803117 | CS |
| 156 | 42.65 | 72.3126483554 | 58.98 | 115 | 40.1 | 655492 | 76.84315767 | CS |
| 260 | 42.65 | 72.3126483554 | 58.98 | 115 | 40.1 | 655492 | 76.84315767 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 101.63 | 1 | 0.99 | 101.23 | 102.49 | 99.29 | 1034127 |
| 1740440100 | 100.63 | -1.2 | -1.18 | 101.72 | 102.29 | 99.945 | 596683 |
| 1740180900 | 101.83 | -3.06 | -2.92 | 106.16 | 106.3 | 101.44 | 788115 |
| 1740094500 | 104.89 | -1.1 | -1.04 | 106.67 | 106.67 | 104.72 | 904615 |
| 1740008100 | 105.99 | 4.35 | 4.28 | 103.33 | 106.95 | 103.33 | 2054685 |
| 1739921700 | 101.64 | 4.62 | 4.76 | 100.86 | 101.845 | 100.02 | 912177 |
| 1739576100 | 97.02 | -0.79 | -0.81 | 97.81 | 98.13 | 96.48 | 679924 |
| 1739489700 | 97.81 | 3.33 | 3.52 | 95 | 97.95 | 94.88 | 466777 |
| 1739403300 | 94.48 | 0.12 | 0.13 | 93.85 | 95.11 | 93.825 | 541044 |
| 1739316900 | 94.36 | -3.31 | -3.39 | 96.01 | 96.405 | 93.59 | 1006797 |
| 1739230500 | 97.67 | 9.71 | 11.04 | 91.08 | 98.33 | 90.54 | 1446173 |
| 1738971300 | 87.96 | -0.18 | -0.20 | 88.825 | 88.92 | 87.13 | 468035 |
| 1738884900 | 88.14 | 1.16 | 1.33 | 87.5 | 88.745 | 87.42 | 493004 |
| 1738798500 | 86.98 | 0.33 | 0.38 | 87.31 | 87.69 | 86.17 | 552674 |
| 1738712100 | 86.65 | 1.31 | 1.54 | 85.7275 | 86.68 | 85.3 | 486057 |
| 1738625700 | 85.34 | -2.57 | -2.92 | 86.233 | 86.81 | 84.6 | 551868 |
| 1738366500 | 87.91 | -1.06 | -1.19 | 89.1 | 90.105 | 87.79 | 443220 |
| 1738280100 | 88.97 | 0.63 | 0.71 | 88.95 | 89.91 | 88.52 | 446046 |
| 1738193700 | 88.34 | -0.01 | -0.01 | 88.1 | 88.675 | 87.48 | 649258 |
| 1738107300 | 88.35 | 1.08 | 1.24 | 87.04 | 89.68 | 86.51 | 612605 |
| 1738020900 | 87.27 | 0.17 | 0.20 | 86.13 | 88.12 | 86.13 | 683386 |
| 1737761700 | 87.1 | -3.71 | -4.09 | 87.84 | 88 | 85.85 | 628375 |
| 1737675300 | 90.81 | 0 | 0.00 | 90.81 | 90.81 | 90.81 | 0 |
| 1737588900 | 90.81 | -0.39 | -0.43 | 91.31 | 92.5 | 90.6 | 477177 |
| 1737502500 | 91.2 | 1.16 | 1.29 | 90.53 | 91.71 | 90.53 | 484717 |
| 1737156900 | 90.04 | 0.79 | 0.89 | 90.6 | 90.78 | 89.92 | 585405 |
| 1737070500 | 89.25 | 0.34 | 0.38 | 89.4 | 89.89 | 88.63 | 748910 |
| 1736984100 | 88.91 | 2.1 | 2.42 | 88.84 | 90.43 | 88.13 | 712108 |
| 1736897700 | 86.81 | 1.67 | 1.96 | 85.34 | 87.465 | 85.25 | 759593 |
| 1736811300 | 85.14 | -0.11 | -0.13 | 84.85 | 85.16 | 84.381 | 856316 |
| 1736552100 | 85.25 | -0.29 | -0.34 | 84.3 | 86.06 | 84 | 671932 |
| 1736379300 | 85.54 | -0.09 | -0.11 | 85.55 | 86.56 | 84.94 | 712096 |
| 1736292900 | 85.63 | -0.46 | -0.53 | 86.655 | 87.73 | 85.39 | 480884 |
| 1736206500 | 86.09 | 0.13 | 0.15 | 86.55 | 87.22 | 85.97 | 835374 |
| 1735947300 | 85.96 | 0.6 | 0.70 | 85.655 | 85.96 | 84.54 | 387911 |
| 1735860900 | 85.36 | -1.02 | -1.18 | 87.075 | 87.59 | 84.78 | 495630 |
| 1735688100 | 86.38 | 1.16 | 1.36 | 85.41 | 87.1 | 85.41 | 522207 |
| 1735601700 | 85.22 | -0.81 | -0.94 | 84.58 | 86.08 | 84.07 | 807061 |
| 1735342500 | 86.03 | -1.06 | -1.22 | 86.19 | 87.215 | 85.45 | 547016 |
| 1735256100 | 87.09 | 0.97 | 1.13 | 85.96 | 87.61 | 85.86 | 390906 |
| 1735077840 | 86.12 | 0.37 | 0.43 | 85.35 | 86.83 | 84.93 | 416309 |
| 1734996900 | 85.75 | 0.33 | 0.39 | 85.4 | 86.3 | 85.08 | 477241 |
| 1734737700 | 85.42 | -1.12 | -1.29 | 86.86 | 87.71 | 85.08 | 1341896 |
| 1734651300 | 86.54 | 0.27 | 0.31 | 87.2 | 87.9 | 86.25 | 470880 |
| 1734564900 | 86.27 | -3.53 | -3.93 | 90.27 | 91.22 | 85.825 | 464418 |
| 1734478500 | 89.8 | -1.37 | -1.50 | 90.72 | 91.15 | 89.23 | 606234 |
| 1734392100 | 91.17 | -0.42 | -0.46 | 91.03 | 92.86 | 91.03 | 378129 |
| 1734132900 | 91.59 | -1.82 | -1.95 | 93.13 | 93.27 | 91.21 | 317964 |
| 1734046500 | 93.41 | 0.24 | 0.26 | 93.7 | 94.24 | 93.23 | 242372 |
| 1733960100 | 93.17 | 0.03 | 0.03 | 93.05 | 94.13 | 92.35 | 341317 |
| 1733873700 | 93.14 | -1.19 | -1.26 | 94.45 | 94.68 | 92.92 | 237521 |
| 1733787300 | 94.33 | -3.35 | -3.43 | 97.19 | 97.975 | 93.89 | 430074 |
| 1733528100 | 97.68 | 0.05 | 0.05 | 98.4 | 99.58 | 97.55 | 260137 |
| 1733441700 | 97.63 | -2.25 | -2.25 | 99.65 | 100.44 | 97.54 | 509832 |
| 1733355300 | 99.88 | 1.03 | 1.04 | 98.42 | 100.59 | 98.38 | 481534 |
| 1733268900 | 98.85 | 0.79 | 0.81 | 98.48 | 99.01 | 97.1801 | 685310 |
| 1733182500 | 98.06 | 3.02 | 3.18 | 94.85 | 99.145 | 94.85 | 596130 |
| 1732917840 | 95.04 | -2.04 | -2.10 | 97.47 | 97.47 | 94.43 | 310832 |
| 1732750500 | 97.08 | -0.86 | -0.88 | 97.815 | 99.16 | 96.93 | 425642 |
| 1732664100 | 97.94 | -0.51 | -0.52 | 98.08 | 99.34 | 97.62 | 629621 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
